| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 5,303.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 F&O Lot: 150 | High52 Date: 02-Mar-2026 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: 4,291.28 | Low52 Price: 2,424.0 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 95,600,595 | Low52 Date: 07-Apr-2025 | SHP: 35.0 / 25.49 / 27.27 / 12.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 179 | ||||
| High/Low Price | Quarter: 4,572.7 / 2,762.25 | Month: 4,480.7 / 3,929.0 | Week: 5,110.0 / 4,687.6 | Day: 4,246.0 / 4,031.0 | Sis67: 145 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 4,137.00 | 4,246.00 | 4,031.00 | 4,236.60 | 4,159.60 | 2.75 | 40,502.15 | 400,852 | 4.17 | 154,054 | 5.04 | 64.08 | 132 |
| 2 | 06-Apr | 4,058.20 | 4,150.90 | 4,009.30 | 4,123.10 | 4,085.20 | 1.85 | 39,417.08 | 257,078 | 2.67 | 76,492 | 2.50 | 31.25 | 65 |
| 3 | 02-Apr | 4,100.00 | 4,109.50 | 3,953.30 | 4,048.10 | 4,028.03 | -2.10 | 38,700.08 | 559,572 | 5.82 | 237,232 | 7.76 | 95.56 | 203 |
| 4 | 01-Apr | 4,131.20 | 4,217.80 | 4,092.30 | 4,134.80 | 4,155.52 | 2.40 | 39,528.93 | 639,264 | 6.65 | 343,726 | 11.25 | 142.84 | 294 |
| 5 | 30-Mar | 4,074.00 | 4,135.50 | 3,962.00 | 4,038.00 | 4,023.47 | -2.09 | 38,603.00 | 740,360 | 7.70 | 443,218 | 14.50 | 178.33 | 378 |
| 6 | 27-Mar | 4,196.00 | 4,230.50 | 4,101.50 | 4,124.00 | 4,158.02 | -1.72 | 39,425.00 | 598,658 | 6.22 | 327,889 | 10.73 | 136.34 | 280 |
| 7 | 25-Mar | 4,219.00 | 4,319.00 | 4,166.00 | 4,196.00 | 4,226.88 | 1.70 | 40,114.00 | 681,413 | 7.08 | 364,024 | 11.91 | 153.87 | 311 |
| 8 | 24-Mar | 4,123.50 | 4,142.50 | 4,000.00 | 4,126.00 | 4,084.93 | 3.40 | 39,444.00 | 356,052 | 3.70 | 154,714 | 5.06 | 63.20 | 132 |
| 9 | 23-Mar | 4,110.00 | 4,121.50 | 3,937.00 | 3,990.50 | 3,993.52 | -4.72 | 38,149.42 | 370,258 | 3.85 | 162,577 | 5.32 | 64.93 | 139 |
| 10 | 20-Mar | 4,234.00 | 4,323.00 | 4,176.50 | 4,188.00 | 4,232.08 | -0.59 | 40,037.00 | 241,373 | 2.51 | 86,933 | 2.84 | 36.79 | 74 |
| 11 | 19-Mar | 4,331.00 | 4,340.00 | 4,185.00 | 4,213.00 | 4,235.78 | -4.03 | 40,276.00 | 434,290 | 4.52 | 191,195 | 6.26 | 80.99 | 163 |
| 12 | 18-Mar | 4,248.00 | 4,424.00 | 4,224.00 | 4,390.00 | 4,352.62 | 4.11 | 41,968.00 | 381,581 | 3.97 | 151,477 | 4.96 | 65.93 | 129 |
| 13 | 17-Mar | 4,200.00 | 4,237.00 | 4,110.50 | 4,216.50 | 4,168.47 | 1.02 | 40,309.99 | 287,485 | 2.99 | 136,508 | 4.47 | 56.90 | 117 |
| 14 | 16-Mar | 4,117.00 | 4,218.00 | 4,063.00 | 4,174.00 | 4,129.41 | 0.38 | 39,903.00 | 311,508 | 3.24 | 105,577 | 3.45 | 43.60 | 90 |
| 15 | 13-Mar | 4,330.00 | 4,330.00 | 4,144.00 | 4,158.00 | 4,183.04 | -3.97 | 39,750.00 | 526,941 | 5.48 | 198,347 | 6.49 | 82.97 | 169 |
| 16 | 12-Mar | 4,300.00 | 4,425.00 | 4,265.00 | 4,330.00 | 4,345.40 | 0.21 | 41,395.00 | 523,034 | 5.44 | 170,800 | 5.59 | 74.22 | 146 |
| 17 | 11-Mar | 4,537.00 | 4,554.00 | 4,303.50 | 4,321.00 | 4,381.58 | -4.76 | 41,309.00 | 896,337 | 9.32 | 371,208 | 12.15 | 162.65 | 317 |
| 18 | 10-Mar | 4,854.50 | 4,865.50 | 4,429.00 | 4,537.00 | 4,546.92 | -5.27 | 43,373.00 | 884,481 | 9.20 | 248,538 | 8.13 | 113.01 | 212 |
| 19 | 09-Mar | 4,860.00 | 4,875.00 | 4,670.50 | 4,789.50 | 4,744.35 | -2.67 | 45,787.90 | 475,141 | 4.94 | 231,750 | 7.58 | 109.95 | 198 |
| 20 | 06-Mar | 4,930.50 | 5,000.50 | 4,903.00 | 4,921.00 | 4,952.98 | 0.01 | 47,045.00 | 336,511 | 3.50 | 200,916 | 6.57 | 99.51 | 172 |
| 21 | 05-Mar | 5,042.00 | 5,042.00 | 4,861.50 | 4,920.50 | 4,929.11 | -1.17 | 47,040.27 | 581,342 | 6.04 | 365,538 | 11.96 | 180.18 | 312 |
| 22 | 04-Mar | 5,123.00 | 5,174.50 | 4,963.00 | 4,979.00 | 5,067.23 | -4.36 | 47,599.00 | 552,306 | 5.74 | 240,813 | 7.88 | 122.03 | 206 |
| 23 | 02-Mar | 4,920.50 | 5,303.00 | 4,915.00 | 5,206.00 | 5,188.59 | 2.47 | 49,769.00 | 1,582,606 | 16.45 | 663,980 | 21.73 | 344.51 | 567 |
| 24 | 27-Feb | 5,009.40 | 5,110.00 | 4,936.30 | 5,080.40 | 5,057.55 | 1.42 | 48,568.93 | 394,177 | 4.10 | 184,710 | 6.04 | 93.42 | 158 |
| 25 | 26-Feb | 4,950.00 | 5,061.00 | 4,935.00 | 5,009.10 | 5,001.44 | 1.32 | 47,887.29 | 336,133 | 3.49 | 113,626 | 3.72 | 56.83 | 97 |
| 26 | 25-Feb | 4,819.40 | 4,974.50 | 4,796.50 | 4,944.00 | 4,916.24 | 3.41 | 47,264.00 | 362,593 | 3.77 | 119,320 | 3.90 | 58.66 | 102 |
| 27 | 24-Feb | 4,760.10 | 4,823.00 | 4,711.10 | 4,781.00 | 4,785.80 | 0.32 | 45,706.00 | 309,101 | 3.21 | 144,187 | 4.72 | 69.01 | 123 |
| 28 | 23-Feb | 4,806.00 | 4,849.90 | 4,687.60 | 4,765.70 | 4,767.10 | 0.20 | 45,560.38 | 448,451 | 4.66 | 106,223 | 3.48 | 50.64 | 91 |
| 29 | 20-Feb | 4,565.00 | 4,785.00 | 4,505.00 | 4,756.00 | 4,709.25 | 4.10 | 45,467.00 | 410,082 | 4.26 | 198,111 | 6.48 | 93.30 | 169 |
| 30 | 19-Feb | 4,644.40 | 4,644.40 | 4,551.00 | 4,568.60 | 4,612.50 | -0.83 | 43,676.09 | 99,931 | 1.04 | 44,333 | 1.45 | 20.45 | 38 |
| 31 | 18-Feb | 4,589.00 | 4,647.00 | 4,567.80 | 4,606.90 | 4,600.95 | 0.86 | 44,042.24 | 222,240 | 2.31 | 126,163 | 4.13 | 58.05 | 108 |
| 32 | 17-Feb | 4,479.10 | 4,578.80 | 4,450.00 | 4,567.80 | 4,498.46 | 1.88 | 43,668.44 | 274,597 | 2.85 | 184,295 | 6.03 | 82.90 | 157 |
| 33 | 16-Feb | 4,574.00 | 4,585.00 | 4,456.60 | 4,483.60 | 4,506.71 | -1.82 | 42,863.48 | 111,473 | 1.16 | 55,405 | 1.81 | 24.97 | 47 |
| 34 | 13-Feb | 4,589.10 | 4,618.90 | 4,510.00 | 4,566.80 | 4,569.38 | -0.53 | 43,658.88 | 184,007 | 1.91 | 109,294 | 3.58 | 49.94 | 93 |
| 35 | 12-Feb | 4,627.00 | 4,628.90 | 4,555.00 | 4,591.30 | 4,580.93 | -0.32 | 43,893.10 | 158,260 | 1.65 | 101,640 | 3.33 | 46.56 | 87 |
| 36 | 11-Feb | 4,592.00 | 4,646.00 | 4,585.30 | 4,605.90 | 4,614.62 | 0.33 | 44,032.68 | 175,173 | 1.82 | 92,958 | 3.04 | 42.90 | 79 |
| 37 | 10-Feb | 4,628.00 | 4,628.80 | 4,540.00 | 4,590.60 | 4,580.74 | -0.18 | 43,886.41 | 147,718 | 1.54 | 75,216 | 2.46 | 34.45 | 64 |
| 38 | 09-Feb | 4,489.90 | 4,610.00 | 4,455.70 | 4,599.10 | 4,568.24 | 3.06 | 43,967.67 | 212,259 | 2.21 | 109,545 | 3.58 | 50.04 | 94 |
| 39 | 06-Feb | 4,425.00 | 4,485.30 | 4,408.00 | 4,462.60 | 4,446.87 | 0.44 | 42,662.72 | 204,878 | 2.13 | 101,177 | 3.31 | 44.99 | 85 |
| 40 | 05-Feb | 4,423.30 | 4,467.70 | 4,342.60 | 4,443.00 | 4,416.97 | 0.45 | 42,475.00 | 252,191 | 2.62 | 136,739 | 4.47 | 60.40 | 115 |
| 41 | 04-Feb | 4,353.20 | 4,477.10 | 4,301.00 | 4,423.30 | 4,431.57 | 1.29 | 42,287.01 | 312,397 | 3.25 | 166,519 | 5.45 | 73.79 | 140 |
| 42 | 03-Feb | 4,300.00 | 4,560.00 | 4,282.10 | 4,367.00 | 4,384.08 | 7.04 | 41,748.00 | 969,623 | 10.08 | 365,437 | 11.96 | 160.21 | 307 |
| 43 | 02-Feb | 3,949.90 | 4,101.80 | 3,928.40 | 4,079.80 | 4,007.47 | 2.65 | 39,003.13 | 360,527 | 3.75 | 182,985 | 5.99 | 73.33 | 153 |
| 44 | 01-Feb | 4,035.00 | 4,035.00 | 3,802.10 | 3,974.40 | 3,948.94 | -1.16 | 37,995.50 | 139,397 | 1.45 | 41,558 | 1.36 | 16.41 | 35 |
| 45 | 30-Jan | 4,011.90 | 4,047.20 | 3,940.40 | 4,021.10 | 4,009.18 | 0.39 | 38,441.96 | 430,431 | 4.47 | 271,044 | 8.87 | 108.67 | 227 |
| 46 | 29-Jan | 3,900.00 | 4,026.90 | 3,878.20 | 4,005.30 | 3,953.74 | 3.25 | 38,290.91 | 456,449 | 4.75 | 261,261 | 8.55 | 103.30 | 219 |
| 47 | 28-Jan | 3,830.00 | 3,898.00 | 3,826.10 | 3,879.10 | 3,858.65 | 1.94 | 37,084.43 | 116,453 | 1.21 | 47,419 | 1.55 | 18.30 | 40 |
| 48 | 27-Jan | 3,814.90 | 3,857.80 | 3,759.20 | 3,805.20 | 3,806.95 | -0.05 | 36,377.94 | 401,341 | 4.17 | 169,180 | 5.54 | 64.41 | 142 |
| 49 | 23-Jan | 3,859.00 | 3,945.00 | 3,789.10 | 3,807.20 | 3,864.05 | -1.07 | 36,397.06 | 490,458 | 5.10 | 196,442 | 6.43 | 75.91 | 165 |
| 50 | 22-Jan | 3,990.00 | 3,990.00 | 3,728.70 | 3,848.40 | 3,831.63 | -2.31 | 36,790.93 | 1,265,952 | 13.16 | 368,949 | 12.07 | 141.37 | 309 |
| 51 | 21-Jan | 4,063.00 | 4,068.70 | 3,867.30 | 3,939.30 | 3,947.23 | -3.21 | 37,659.94 | 420,151 | 4.37 | 144,771 | 4.74 | 57.14 | 121 |
| 52 | 20-Jan | 4,286.00 | 4,318.40 | 4,050.00 | 4,069.90 | 4,142.55 | -5.75 | 38,908.49 | 575,781 | 5.99 | 278,002 | 9.10 | 115.16 | 233 |
| 53 | 19-Jan | 4,340.00 | 4,400.00 | 4,295.00 | 4,318.40 | 4,341.72 | -1.18 | 41,284.16 | 212,411 | 2.21 | 89,367 | 2.92 | 38.80 | 75 |
| 54 | 16-Jan | 4,418.50 | 4,448.20 | 4,320.60 | 4,370.10 | 4,395.45 | -0.33 | 41,778.42 | 197,286 | 2.05 | 96,067 | 3.14 | 42.23 | 81 |
| 55 | 14-Jan | 4,290.00 | 4,393.50 | 4,267.00 | 4,384.60 | 4,321.13 | 1.71 | 41,917.04 | 280,180 | 2.91 | 151,840 | 4.97 | 65.61 | 127 |
| 56 | 13-Jan | 4,360.20 | 4,392.30 | 4,222.40 | 4,310.80 | 4,282.07 | -1.31 | 41,211.50 | 353,665 | 3.68 | 180,393 | 5.90 | 77.25 | 151 |
| 57 | 12-Jan | 4,351.00 | 4,384.80 | 4,295.00 | 4,368.10 | 4,337.88 | 0.91 | 41,759.30 | 96,185 | 1.00 | 30,558 | 1.00 | 13.26 | 26 |
| 58 | 09-Jan | 4,404.40 | 4,427.90 | 4,312.10 | 4,328.80 | 4,356.00 | -1.72 | 41,383.59 | 156,050 | 1.62 | 71,445 | 2.34 | 31.00 | 60 |
| 59 | 08-Jan | 4,550.70 | 4,559.20 | 4,391.40 | 4,404.40 | 4,464.50 | -2.95 | 42,106.33 | 158,501 | 1.65 | 79,325 | 2.60 | 35.41 | 67 |
| 60 | 07-Jan | 4,500.00 | 4,587.30 | 4,488.00 | 4,538.20 | 4,552.90 | 0.27 | 43,385.46 | 98,814 | 1.03 | 42,551 | 1.39 | 19.37 | 36 |
| 61 | 06-Jan | 4,540.00 | 4,577.00 | 4,506.00 | 4,526.20 | 4,543.98 | -0.06 | 43,270.74 | 104,585 | 1.09 | 49,481 | 1.62 | 22.48 | 42 |
| 62 | 05-Jan | 4,531.50 | 4,560.50 | 4,486.00 | 4,528.90 | 4,527.03 | -0.02 | 43,296.55 | 118,266 | 1.23 | 54,616 | 1.79 | 24.72 | 46 |
| 63 | 02-Jan | 4,530.00 | 4,582.60 | 4,492.70 | 4,529.60 | 4,541.69 | 0.33 | 43,303.25 | 128,302 | 1.33 | 46,143 | 1.51 | 20.96 | 39 |
| 64 | 01-Jan | 4,489.40 | 4,523.00 | 4,444.50 | 4,514.50 | 4,486.98 | 1.22 | 43,158.89 | 161,348 | 1.68 | 71,509 | 2.34 | 32.09 | 60 |
| 65 | 31-Dec | 4,356.00 | 4,469.00 | 4,356.00 | 4,460.20 | 4,439.37 | 2.47 | 42,639.78 | 280,104 | 2.91 | 149,206 | 4.88 | 66.24 | 125 |
| 66 | 30-Dec | 4,410.00 | 4,425.00 | 4,342.10 | 4,352.50 | 4,383.38 | -0.92 | 41,610.16 | 181,297 | 1.88 | 85,846 | 2.81 | 37.63 | 72 |
| 67 | 29-Dec | 4,367.40 | 4,433.20 | 4,350.10 | 4,393.10 | 4,400.75 | 0.59 | 41,998.30 | 212,176 | 2.21 | 107,915 | 3.53 | 47.49 | 91 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE BHADORA PRIMECAB